M&M
Mahindra & Mahindra Ltd
Historical option data for M&M
21 Nov 2024 04:11 PM IST
| M&M 28NOV2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.19
Theta: -0.65
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2936.25 | 1.3 | -0.35 | 46.05 | 138 | -40 | 221 | |||
| 20 Nov | 2948.95 | 1.65 | 0.00 | 40.98 | 456 | 53 | 261 | |||
| 19 Nov | 2948.95 | 1.65 | 0.10 | 40.98 | 456 | 53 | 261 | |||
| 18 Nov | 2846.90 | 1.55 | -0.30 | 46.16 | 41.5 | -18.5 | 208.5 | |||
| 14 Nov | 2807.20 | 1.85 | -0.10 | 41.99 | 34 | -8 | 229 | |||
| 13 Nov | 2798.95 | 1.95 | -0.55 | 42.28 | 146 | -42 | 237 | |||
| 12 Nov | 2898.55 | 2.5 | -0.75 | 36.26 | 112 | -3.5 | 281 | |||
| 11 Nov | 2930.60 | 3.25 | -1.60 | 34.10 | 400 | 53 | 286.5 | |||
| 8 Nov | 2974.90 | 4.85 | -0.55 | 30.90 | 671.5 | -67.5 | 234 | |||
| 7 Nov | 2891.35 | 5.4 | -2.05 | 35.02 | 1,016.5 | 126 | 302 | |||
| 6 Nov | 2934.55 | 7.45 | -2.35 | 35.66 | 480.5 | 84 | 175.5 | |||
|
|
||||||||||
| 5 Nov | 2899.45 | 9.8 | -2.85 | 38.74 | 196.5 | -12 | 91.5 | |||
| 4 Nov | 2883.95 | 12.65 | 2.15 | 41.20 | 655 | 103.5 | 106.5 | |||
| 1 Nov | 2817.65 | 10.5 | 4.35 | 40.66 | 2 | 1 | 2 | |||
| 31 Oct | 2728.55 | 6.15 | -125.85 | - | 4 | 2 | 2 | |||
| 30 Oct | 2707.70 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2746.90 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2781.00 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2720.85 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2826.35 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2793.50 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2887.20 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2998.20 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2964.25 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2964.60 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3068.00 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3155.80 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3154.90 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3134.35 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3194.30 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3153.00 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3165.85 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3060.20 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3017.45 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3129.85 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3165.50 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3094.90 | 132 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3183.65 | 132 | - | 0 | 0 | 0 | ||||
For Mahindra & Mahindra Ltd - strike price 3350 expiring on 28NOV2024
Delta for 3350 CE is 0.02
Historical price for 3350 CE is as follows
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 46.05, the open interest changed by -80 which decreased total open position to 442
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 40.98, the open interest changed by 106 which increased total open position to 522
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 1.65, which was 0.10 higher than the previous day. The implied volatity was 40.98, the open interest changed by 106 which increased total open position to 522
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 1.55, which was -0.30 lower than the previous day. The implied volatity was 46.16, the open interest changed by -37 which decreased total open position to 417
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 1.85, which was -0.10 lower than the previous day. The implied volatity was 41.99, the open interest changed by -16 which decreased total open position to 458
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was 42.28, the open interest changed by -84 which decreased total open position to 474
On 12 Nov M&M was trading at 2898.55. The strike last trading price was 2.5, which was -0.75 lower than the previous day. The implied volatity was 36.26, the open interest changed by -7 which decreased total open position to 562
On 11 Nov M&M was trading at 2930.60. The strike last trading price was 3.25, which was -1.60 lower than the previous day. The implied volatity was 34.10, the open interest changed by 106 which increased total open position to 573
On 8 Nov M&M was trading at 2974.90. The strike last trading price was 4.85, which was -0.55 lower than the previous day. The implied volatity was 30.90, the open interest changed by -135 which decreased total open position to 468
On 7 Nov M&M was trading at 2891.35. The strike last trading price was 5.4, which was -2.05 lower than the previous day. The implied volatity was 35.02, the open interest changed by 252 which increased total open position to 604
On 6 Nov M&M was trading at 2934.55. The strike last trading price was 7.45, which was -2.35 lower than the previous day. The implied volatity was 35.66, the open interest changed by 168 which increased total open position to 351
On 5 Nov M&M was trading at 2899.45. The strike last trading price was 9.8, which was -2.85 lower than the previous day. The implied volatity was 38.74, the open interest changed by -24 which decreased total open position to 183
On 4 Nov M&M was trading at 2883.95. The strike last trading price was 12.65, which was 2.15 higher than the previous day. The implied volatity was 41.20, the open interest changed by 207 which increased total open position to 213
On 1 Nov M&M was trading at 2817.65. The strike last trading price was 10.5, which was 4.35 higher than the previous day. The implied volatity was 40.66, the open interest changed by 2 which increased total open position to 4
On 31 Oct M&M was trading at 2728.55. The strike last trading price was 6.15, which was -125.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct M&M was trading at 2707.70. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct M&M was trading at 2746.90. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct M&M was trading at 2781.00. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct M&M was trading at 2720.85. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct M&M was trading at 2826.35. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct M&M was trading at 2793.50. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct M&M was trading at 2887.20. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct M&M was trading at 2998.20. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct M&M was trading at 2964.25. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct M&M was trading at 2964.60. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct M&M was trading at 3068.00. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct M&M was trading at 3155.80. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct M&M was trading at 3154.90. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct M&M was trading at 3134.35. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct M&M was trading at 3194.30. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct M&M was trading at 3153.00. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct M&M was trading at 3165.85. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct M&M was trading at 3060.20. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct M&M was trading at 3017.45. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct M&M was trading at 3129.85. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct M&M was trading at 3165.50. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept M&M was trading at 3094.90. The strike last trading price was 132, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept M&M was trading at 3183.65. The strike last trading price was 132, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| M&M 28NOV2024 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2936.25 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2948.95 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2948.95 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2846.90 | 258.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2807.20 | 258.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2798.95 | 258.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2898.55 | 258.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2930.60 | 258.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2974.90 | 258.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2891.35 | 258.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2934.55 | 258.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2899.45 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2883.95 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2817.65 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2728.55 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2707.70 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2746.90 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2781.00 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2720.85 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2826.35 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2793.50 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2887.20 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2998.20 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2964.25 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2964.60 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3068.00 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3155.80 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3154.90 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3134.35 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3194.30 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3153.00 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3165.85 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3060.20 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3017.45 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3129.85 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3165.50 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3094.90 | 258.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3183.65 | 258.95 | - | 0 | 0 | 0 | |
For Mahindra & Mahindra Ltd - strike price 3350 expiring on 28NOV2024
Delta for 3350 PE is -
Historical price for 3350 PE is as follows
On 21 Nov M&M was trading at 2936.25. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov M&M was trading at 2948.95. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov M&M was trading at 2948.95. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov M&M was trading at 2846.90. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov M&M was trading at 2807.20. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov M&M was trading at 2798.95. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov M&M was trading at 2898.55. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov M&M was trading at 2930.60. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov M&M was trading at 2974.90. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov M&M was trading at 2891.35. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov M&M was trading at 2934.55. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov M&M was trading at 2899.45. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov M&M was trading at 2883.95. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov M&M was trading at 2817.65. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct M&M was trading at 2728.55. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct M&M was trading at 2707.70. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct M&M was trading at 2746.90. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct M&M was trading at 2781.00. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct M&M was trading at 2720.85. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct M&M was trading at 2826.35. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct M&M was trading at 2793.50. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct M&M was trading at 2887.20. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct M&M was trading at 2998.20. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct M&M was trading at 2964.25. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct M&M was trading at 2964.60. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct M&M was trading at 3068.00. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct M&M was trading at 3155.80. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct M&M was trading at 3154.90. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct M&M was trading at 3134.35. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct M&M was trading at 3194.30. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct M&M was trading at 3153.00. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct M&M was trading at 3165.85. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct M&M was trading at 3060.20. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct M&M was trading at 3017.45. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct M&M was trading at 3129.85. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct M&M was trading at 3165.50. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept M&M was trading at 3094.90. The strike last trading price was 258.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept M&M was trading at 3183.65. The strike last trading price was 258.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
